and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Applied Optoelectronics Stock Price (Quote) NASDAQ:AAOI
$1.53 ( -1.92% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.49 | $2.55 | Tuesday, 5th Jul 2022 AAOI stock ended at $1.53. This is 1.92% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 4.70% from a day low at $1.49 to a day high of $1.56. |
| 90 days | $1.49 | $3.28 | |
| 52 weeks | $1.49 | $8.86 |
Historical Applied Optoelectronics prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $1.55 | $1.56 | $1.49 | $1.53 | 308 361 |
| 2022-07-01 | $1.55 | $1.57 | $1.51 | $1.56 | 201 604 |
| 2022-06-30 | $1.66 | $1.66 | $1.52 | $1.55 | 217 597 |
| 2022-06-29 | $1.75 | $1.75 | $1.65 | $1.66 | 116 304 |
| 2022-06-28 | $1.77 | $1.89 | $1.72 | $1.75 | 179 612 |
| 2022-06-27 | $1.86 | $1.89 | $1.70 | $1.77 | 556 263 |
| 2022-06-24 | $1.97 | $2.01 | $1.83 | $1.86 | 478 270 |
| 2022-06-23 | $1.96 | $2.06 | $1.90 | $1.98 | 274 662 |
| 2022-06-22 | $1.90 | $2.06 | $1.90 | $1.98 | 163 572 |
| 2022-06-21 | $1.86 | $1.96 | $1.81 | $1.93 | 237 755 |
| 2022-06-17 | $1.87 | $1.96 | $1.81 | $1.86 | 226 233 |
| 2022-06-16 | $1.90 | $1.94 | $1.82 | $1.83 | 180 878 |
| 2022-06-15 | $1.95 | $2.01 | $1.91 | $1.98 | 352 256 |
| 2022-06-14 | $2.01 | $2.02 | $1.91 | $1.94 | 315 317 |
| 2022-06-13 | $2.04 | $2.07 | $1.86 | $1.98 | 328 788 |
| 2022-06-10 | $2.20 | $2.20 | $2.05 | $2.09 | 318 759 |
| 2022-06-09 | $2.38 | $2.39 | $2.22 | $2.24 | 199 048 |
| 2022-06-08 | $2.24 | $2.55 | $2.24 | $2.44 | 264 367 |
| 2022-06-07 | $2.16 | $2.38 | $2.15 | $2.29 | 225 485 |
| 2022-06-06 | $2.26 | $2.29 | $2.16 | $2.18 | 136 939 |
| 2022-06-03 | $2.31 | $2.32 | $2.22 | $2.25 | 183 903 |
| 2022-06-02 | $2.28 | $2.40 | $2.25 | $2.29 | 196 468 |
| 2022-06-01 | $2.37 | $2.40 | $2.23 | $2.29 | 201 890 |
| 2022-05-31 | $2.29 | $2.39 | $2.24 | $2.37 | 216 174 |
| 2022-05-27 | $2.32 | $2.33 | $2.22 | $2.25 | 160 333 |
| 2022-05-26 | $2.20 | $2.35 | $2.18 | $2.30 | 197 650 |
| 2022-05-25 | $2.12 | $2.20 | $2.12 | $2.19 | 74 400 |
| 2022-05-24 | $2.26 | $2.26 | $2.12 | $2.16 | 190 358 |
| 2022-05-23 | $2.30 | $2.35 | $2.23 | $2.24 | 114 924 |
| 2022-05-20 | $2.50 | $2.50 | $2.26 | $2.29 | 156 856 |
| 2022-05-19 | $2.38 | $2.53 | $2.28 | $2.48 | 216 948 |
| 2022-05-18 | $2.45 | $2.56 | $2.37 | $2.38 | 74 673 |
| 2022-05-17 | $2.35 | $2.48 | $2.35 | $2.47 | 138 025 |
| 2022-05-16 | $2.30 | $2.43 | $2.27 | $2.33 | 165 278 |
| 2022-05-13 | $2.26 | $2.33 | $2.25 | $2.33 | 192 245 |
| 2022-05-12 | $2.11 | $2.26 | $2.06 | $2.18 | 201 261 |
| 2022-05-11 | $2.25 | $2.31 | $2.03 | $2.12 | 357 631 |
| 2022-05-10 | $2.24 | $2.33 | $2.14 | $2.28 | 250 349 |
| 2022-05-09 | $2.46 | $2.47 | $2.01 | $2.21 | 460 554 |
| 2022-05-06 | $2.59 | $2.67 | $2.42 | $2.53 | 306 347 |
| 2022-05-05 | $2.79 | $2.85 | $2.61 | $2.61 | 222 264 |
| 2022-05-04 | $2.76 | $2.86 | $2.66 | $2.85 | 166 791 |
| 2022-05-03 | $2.58 | $2.80 | $2.58 | $2.77 | 250 149 |
| 2022-05-02 | $2.54 | $2.60 | $2.52 | $2.59 | 327 748 |
| 2022-04-29 | $2.53 | $2.72 | $2.53 | $2.57 | 97 605 |
| 2022-04-28 | $2.56 | $2.66 | $2.45 | $2.58 | 374 861 |
| 2022-04-27 | $2.68 | $2.68 | $2.48 | $2.50 | 492 295 |
| 2022-04-26 | $2.80 | $2.81 | $2.62 | $2.68 | 306 813 |
| 2022-04-25 | $2.85 | $2.88 | $2.76 | $2.80 | 202 612 |
| 2022-04-22 | $2.96 | $2.99 | $2.76 | $2.83 | 92 800 |
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
